Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2013 | MYR | 2.71 | 2.72 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 556,900 |
27 May 2013 | MYR | 2.69 | 2.72 | 2.68 | 2.71 | 2.71 | +0.01 (+0.37%) | 666,300 |
23 May 2013 | MYR | 2.71 | 2.72 | 2.7 | 2.7 | 2.7 | -0.01 (-0.37%) | 735,000 |
22 May 2013 | MYR | 2.72 | 2.73 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 1,128,900 |
21 May 2013 | MYR | 2.72 | 2.74 | 2.71 | 2.71 | 2.71 | -0.01 (-0.37%) | 795,500 |
20 May 2013 | MYR | 2.72 | 2.72 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 743,000 |
17 May 2013 | MYR | 2.71 | 2.72 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 677,000 |
16 May 2013 | MYR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 544,200 |
15 May 2013 | MYR | 2.72 | 2.72 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 673,600 |
14 May 2013 | MYR | 2.72 | 2.74 | 2.71 | 2.71 | 2.71 | -0.03 (-1.09%) | 861,400 |
13 May 2013 | MYR | 2.73 | 2.75 | 2.72 | 2.74 | 2.74 | +0.02 (+0.74%) | 958,000 |
10 May 2013 | MYR | 2.72 | 2.74 | 2.71 | 2.72 | 2.72 | 0.0 (0.0%) | 1,209,600 |
9 May 2013 | MYR | 2.7 | 2.72 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 2,068,100 |
8 May 2013 | MYR | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | -0.05 (-1.81%) | 87,000 |
7 May 2013 | MYR | 2.76 | 2.76 | 2.71 | 2.76 | 2.76 | 0.0 (0.0%) | 114,800 |
6 May 2013 | MYR | 2.68 | 2.76 | 2.68 | 2.76 | 2.76 | +0.07 (+2.60%) | 40,600 |
3 May 2013 | MYR | 2.71 | 2.71 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 512,000 |
2 May 2013 | MYR | 2.7 | 2.72 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 978,300 |
30 Apr 2013 | MYR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.01 (-0.37%) | 1,465,600 |
29 Apr 2013 | MYR | 2.71 | 2.72 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 806,700 |
26 Apr 2013 | MYR | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | 0.0 (0.0%) | 820,300 |
25 Apr 2013 | MYR | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 1,027,700 |
24 Apr 2013 | MYR | 2.71 | 2.72 | 2.71 | 2.71 | 2.71 | -0.01 (-0.37%) | 764,800 |
23 Apr 2013 | MYR | 2.71 | 2.73 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 702,000 |
22 Apr 2013 | MYR | 2.71 | 2.71 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 506,800 |
19 Apr 2013 | MYR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 493,300 |
18 Apr 2013 | MYR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 641,300 |
17 Apr 2013 | MYR | 2.75 | 2.75 | 2.7 | 2.71 | 2.71 | -0.04 (-1.45%) | 1,765,200 |
16 Apr 2013 | MYR | 2.75 | 2.76 | 2.72 | 2.75 | 2.75 | -0.01 (-0.36%) | 395,600 |
15 Apr 2013 | MYR | 2.74 | 2.77 | 2.72 | 2.76 | 2.76 | 0.0 (0.0%) | 159,400 |